Dark

JNJ20261218C260
JNJ Dec 18 2026 260.00 Call (JNJ261218C00260000)
option OPRA

EOD

Jul 23, 2026

17.30+17.767%(+2.61)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	15.6000	17.3000	15.6000	17.3000	+17.767%	10	1,349	0.000%
2026-07-22	13.8800	15.1000	13.8800	14.6900	+22.417%	13	1,351	+17.767%
2026-07-21	11.2400	12.6500	10.5500	12.0000	-1.235%	13	1,344	+44.167%
2026-07-20	12.3500	12.3500	11.8400	12.1500	-10.332%	38	1,340	+42.387%
2026-07-17	13.6900	14.8500	13.5500	13.5500	+11.523%	16	1,307	+27.675%
2026-07-16	13.1000	13.2500	11.5900	12.1500	+14.623%	317	1,307	+42.387%
2026-07-15	14.8700	14.8700	10.6000	10.6000	-23.741%	319	1,413	+63.208%
2026-07-14	14.5000	14.5000	13.9000	13.9000	-19.420%	6	1,614	+24.460%
2026-07-13	17.9500	17.9500	16.6000	17.2500	+2.985%	6	1,611	+0.290%
2026-07-10	16.4000	16.7500	16.4000	16.7500	-11.609%	2	1,610	+3.284%
2026-07-09	20.7400	20.7400	18.9500	18.9500	-15.778%	7	1,610	-8.707%
2026-07-08	22.9000	23.2600	22.5000	22.5000	-7.216%	32	1,616	-23.111%
2026-07-07	23.8200	25.2000	22.3400	24.2500	+28.647%	619	1,586	-28.660%
2026-07-06	18.7000	18.8500	17.4500	18.8500	-6.544%	31	1,310	-8.223%
2026-07-02	16.7600	20.1700	16.7600	20.1700	+39.585%	23	1,327	-14.229%
2026-07-01	14.8000	14.8000	14.4000	14.4500	-10.802%	11	1,327	+19.723%
2026-06-30	17.9400	17.9400	15.0000	16.2000	-6.358%	52	1,349	+6.790%
2026-06-29	16.0000	17.3500	16.0000	17.3000	+15.719%	145	1,330	0.000%
2026-06-26	14.6200	14.9500	14.6200	14.9500	+35.294%	17	1,370	+15.719%
2026-06-25	10.0000	11.7000	10.0000	11.0500	+35.583%	19	1,366	+56.561%
2026-06-24	9.0500	9.1500	8.1500	8.1500	+7.237%	71	1,352	+112.270%
2026-06-23	7.5000	7.6000	6.5800	7.6000	+38.686%	11	1,295	+127.632%
2026-06-22	5.1500	5.4800	5.1500	5.4800	+0.550%	9	1,292	+215.693%
2026-06-18	5.4000	5.5000	5.4000	5.4500	-12.800%	12	1,282	+217.431%
2026-06-17	6.0000	6.3500	6.0000	6.2500	-9.420%	11	1,282	+176.800%
2026-06-16	6.6500	7.2500	6.6500	6.9000	-8.609%	51	1,282	+150.725%
2026-06-15	8.5500	8.5500	7.5500	7.5500	-18.378%	13	1,256	+129.139%
2026-06-12	9.4900	9.4900	9.0000	9.2500	-1.070%	5	1,243	+87.027%
2026-06-11	10.1600	10.1600	9.3500	9.3500	+3.889%	7	1,239	+85.027%
2026-06-10	8.7000	9.0100	8.7000	9.0000	+9.091%	20	1,234	+92.222%
2026-06-09	8.2500	8.2500	8.2500	8.2500	+24.060%	1	1,221	+109.697%
2026-06-08	6.7800	7.0500	6.6500	6.6500	-7.639%	255	1,221	+160.150%
2026-06-05	6.7000	7.2000	6.3500	7.2000	+38.462%	23	1,003	+140.278%
2026-06-04	5.5000	5.5000	5.2000	5.2000	+16.854%	10	993	+232.692%
2026-06-03	4.0000	4.7000	4.0000	4.4500	0.000%	34	984	+288.764%
2026-06-02	4.4500	4.4500	4.4500	4.4500	+4.706%	1	968	+288.764%
2026-06-01	4.3200	4.3200	4.1500	4.2500	-11.458%	7	967	+307.059%
2026-05-29	5.3500	5.4000	4.7500	4.8000	-23.200%	49	964	+260.417%
2026-05-28	6.2500	6.3000	6.2000	6.2500	-11.348%	15	916	+176.800%
2026-05-27	6.8400	7.0500	6.8400	7.0500	+11.905%	14	907	+145.390%
2026-05-26	7.2200	7.2200	6.3000	6.3000	-14.286%	6	898	+174.603%
2026-05-22	6.7800	7.3500	6.7800	7.3500	+25.641%	2	898	+135.374%
2026-05-21	5.9500	5.9500	5.8500	5.8500	-8.594%	4	896	+195.726%
2026-05-20	6.7000	6.7000	6.1000	6.4000	+14.286%	84	896	+170.313%
2026-05-19	6.0500	6.0500	5.6000	5.6000	+3.704%	5	828	+208.929%
2026-05-18	5.4000	5.5000	5.4000	5.4000	-5.263%	14	828	+220.370%
2026-05-15	6.1000	6.2000	5.7000	5.7000	-10.236%	60	828	+203.509%
2026-05-14	6.4500	6.4500	6.2900	6.3500	+3.252%	10	830	+172.441%
2026-05-13	6.0500	6.1500	6.0000	6.1500	+23.000%	3	828	+181.301%
2026-05-12	4.3500	5.3400	4.3500	5.0000	+25.000%	266	828	+246.000%
2026-05-11	4.1700	4.1700	3.9500	4.0000	0.000%	5	828	+332.500%
2026-05-08	4.3000	4.3000	4.0000	4.0000	-21.569%	262	580	+332.500%
2026-05-06	4.7000	5.1000	4.6500	5.1000	-20.930%	39	328	+239.216%
2026-05-01	6.4000	6.4500	6.4000	6.4500	-3.731%	5	319	+168.217%
2026-04-30	6.8000	6.8500	6.6000	6.7000	+8.065%	37	319	+158.209%
2026-04-29	6.2000	6.2000	6.2000	6.2000	-11.681%	1	324	+179.032%
2026-04-28	7.0000	7.0200	7.0000	7.0200	+21.244%	5	324	+146.439%
2026-04-27	6.0000	6.0000	5.6500	5.7900	-12.932%	12	319	+198.791%
2026-04-24	6.8000	6.8000	6.6500	6.6500	-2.206%	4	315	+160.150%
2026-04-23	6.0400	7.1000	6.0400	6.8000	+18.881%	4	315	+154.412%
2026-04-21	6.3400	6.3400	5.3100	5.7200	-21.103%	67	260	+202.448%
2026-04-20	7.2500	7.2500	7.2500	7.2500	-18.539%	1	260	+138.621%
2026-04-17	8.9000	8.9000	8.9000	8.9000	-13.340%	15	260	+94.382%
2026-04-14	10.2500	10.2700	10.2500	10.2700	+4.476%	3	245	+68.452%
2026-04-13	11.6600	11.6600	9.8300	9.8300	-15.983%	11	244	+75.992%
2026-04-08	11.7000	11.7000	11.7000	11.7000	+2.632%	1	253	+47.863%
2026-04-07	11.4000	11.4000	11.4000	11.4000	-14.925%	1	252	+51.754%
2026-04-06	14.5200	14.5200	13.4000	13.4000	-9.459%	6	252	+29.104%
2026-04-01	15.2000	15.2000	14.7000	14.8000	+4.225%	95	251	+16.892%
2026-03-31	14.2000	14.2000	14.2000	14.2000	+4.029%	1	167	+21.831%
2026-03-30	13.6500	13.6500	13.6500	13.6500	+1.487%	2	166	+26.740%
2026-03-27	13.3000	13.4500	13.3000	13.4500	+0.749%	7	164	+28.625%
2026-03-26	13.0500	13.3500	13.0500	13.3500	+17.105%	30	159	+29.588%
2026-03-23	11.3200	11.5500	11.3200	11.4000	-14.286%	25	159	+51.754%
2026-03-17	13.5000	13.5000	13.3000	13.3000	-9.401%	12	158	+30.075%
2026-03-16	14.6800	14.6800	14.6800	14.6800	-4.984%	2	157	+17.847%
2026-03-13	15.5000	15.5000	15.4500	15.4500	+1.645%	3	159	+11.974%
2026-03-12	15.2000	15.2000	15.2000	15.2000	+6.517%	1	159	+13.816%
2026-03-11	14.2700	14.2700	14.2700	14.2700	-3.057%	1	158	+21.233%
2026-03-10	14.7200	14.7200	14.7200	14.7200	+10.262%	1	158	+17.527%
2026-03-06	11.5700	13.3500	11.5700	13.3500	+2.064%	7	157	+29.588%
2026-03-05	13.0000	13.0800	13.0000	13.0800	-13.263%	2	156	+32.263%
2026-03-04	15.0800	15.0800	15.0800	15.0800	-3.023%	2	156	+14.721%
2026-02-24	15.4500	15.5500	15.4500	15.5500	+23.120%	2	156	+11.254%
2026-02-20	12.6300	12.6300	12.6300	12.6300	-1.712%	1	157	+36.975%
2026-02-18	12.8500	12.8500	12.8500	12.8500	-6.749%	13	157	+34.630%
2026-02-17	13.7800	13.7800	13.7800	13.7800	+0.437%	11	144	+25.544%
2026-02-13	13.7200	13.7200	13.7200	13.7200	-6.983%	1	143	+26.093%
2026-02-12	14.7500	14.7500	14.7500	14.7500	+27.706%	2	143	+17.288%
2026-02-06	11.1200	11.5500	11.0900	11.5500	+30.361%	107	141	+49.784%
2026-02-03	8.5900	8.8600	8.5900	8.8600	+26.031%	6	44	+95.260%
2026-02-02	5.9000	7.8300	5.9000	7.0300	+14.682%	3	44	+146.088%
2026-01-30	6.5700	6.6700	6.1300	6.1300	-0.325%	5	44	+182.219%
2026-01-28	5.8700	6.1500	5.8000	6.1500	+23.000%	7	43	+181.301%
2026-01-27	4.5400	5.0500	4.5400	5.0000	+25.313%	6	42	+246.000%
2026-01-26	3.9600	4.1000	3.9600	3.9900	+10.833%	4	42	+333.584%
2026-01-23	3.8600	3.8700	3.6000	3.6000	-6.250%	4	41	+380.556%
2026-01-22	3.6700	3.8400	3.6000	3.8400	+23.077%	4	42	+350.521%
2026-01-21	3.1300	3.1300	3.1200	3.1200	-27.442%	12	41	+454.487%
2026-01-16	3.3000	4.3000	3.3000	4.3000	+13.158%	9	21	+302.326%
2026-01-15	3.8000	3.8000	3.8000	3.8000	-4.282%	2	21	+355.263%
2026-01-14	3.9700	3.9700	3.9700	3.9700	+36.897%	1	23	+335.768%
2025-12-17	2.9000	2.9000	2.9000	2.9000	-31.765%	1	23	+496.552%
2025-12-15	3.4800	4.2500	3.4800	4.2500	+74.180%	18	22	+307.059%
2025-11-19	2.4400	2.4400	2.4400	2.4400	+103.333%	2	4	+609.016%
2025-11-12	1.1900	1.7500	1.1900	1.2000	0.000%	3	2	+1,341.667%